IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.74	43.89	43.69	43.86	43.86	0.44%	42,547
Apr 27, 2026	43.74	43.87	43.64	43.67	43.67	-0.25%	53,785
Apr 24, 2026	43.71	43.78	43.54	43.78	43.78	0.39%	67,162
Apr 23, 2026	43.78	43.92	43.24	43.61	43.61	-0.39%	94,091
Apr 22, 2026	44.04	44.04	43.73	43.78	43.78	0.27%	65,645
Apr 21, 2026	44.16	44.26	43.60	43.66	43.66	-1.31%	875,224
Apr 20, 2026	44.06	44.24	44.00	44.24	44.24	0.29%	621,656
Apr 17, 2026	44.29	44.29	44.05	44.11	44.11	0.02%	1,064,121
Apr 16, 2026	44.27	44.27	43.95	44.10	44.10	0.16%	1,933,108
Apr 15, 2026	44.22	44.22	44.00	44.03	44.03	-0.61%	1,246,789
Apr 14, 2026	44.28	44.36	44.17	44.30	44.30	0.16%	1,237,498
Apr 13, 2026	43.77	44.25	43.66	44.23	44.23	0.61%	1,494,362
Apr 10, 2026	43.90	44.07	43.78	43.96	43.96	0.34%	714,896
Apr 9, 2026	43.63	43.97	43.56	43.81	43.81	0.05%	1,415,311
Apr 8, 2026	43.82	43.82	43.51	43.79	43.79	1.60%	1,725,763
Apr 7, 2026	42.82	43.19	42.61	43.10	43.10	0.07%	995,189
Apr 6, 2026	42.82	43.12	42.78	43.07	43.07	0.70%	1,640,927
Apr 2, 2026	42.05	42.80	42.05	42.77	42.77	0.30%	1,357,747
Apr 1, 2026	42.81	42.87	42.49	42.64	42.64	0.19%	1,660,305
Mar 31, 2026	42.01	42.58	41.89	42.56	42.56	2.73%	1,289,715
Mar 30, 2026	41.40	41.73	41.31	41.43	41.43	0.68%	1,459,876
Mar 27, 2026	41.20	41.48	41.02	41.15	41.15	-	1,252,983
Mar 26, 2026	41.34	41.52	41.01	41.15	41.15	-1.41%	968,496
Mar 25, 2026	41.82	41.89	41.55	41.74	41.74	1.13%	1,033,593
Mar 24, 2026	40.92	41.49	40.92	41.28	41.28	-0.30%	1,233,741
Mar 23, 2026	41.09	41.76	41.02	41.40	41.40	1.50%	1,693,890
Mar 20, 2026	41.76	41.80	40.63	40.79	40.79	-2.90%	2,185,604
Mar 19, 2026	41.33	42.19	41.33	42.01	42.01	0.41%	1,013,931
Mar 18, 2026	42.32	42.32	41.79	41.84	41.84	-1.51%	1,232,860
Mar 17, 2026	42.63	42.64	42.40	42.48	42.48	0.64%	1,248,231
Mar 16, 2026	42.08	42.29	41.95	42.21	42.01	1.74%	1,047,123
Mar 13, 2026	42.00	42.11	41.44	41.49	41.29	-0.38%	861,134
Mar 12, 2026	41.82	41.83	41.45	41.65	41.45	-1.35%	1,139,856
Mar 11, 2026	42.00	42.27	41.91	42.22	42.02	0.45%	1,176,082
Mar 10, 2026	42.13	42.63	42.00	42.03	41.83	-0.02%	2,251,098
Mar 9, 2026	41.19	42.17	40.93	42.04	41.84	0.26%	2,692,637
Mar 6, 2026	41.41	42.03	41.26	41.93	41.73	-0.14%	4,149,851
Mar 5, 2026	42.35	42.46	41.65	41.99	41.79	-1.78%	2,839,804
Mar 4, 2026	42.66	42.79	42.46	42.75	42.55	0.25%	2,411,940
Mar 3, 2026	42.34	42.81	41.78	42.65	42.44	-3.43%	2,251,271
Mar 2, 2026	44.03	44.36	43.87	44.16	43.95	-1.16%	1,569,397
Feb 27, 2026	44.78	44.86	44.61	44.68	44.47	-0.16%	1,651,295
Feb 26, 2026	44.71	44.76	44.48	44.75	44.54	-0.11%	1,096,248
Feb 25, 2026	44.68	44.86	44.56	44.80	44.59	1.29%	1,601,569
Feb 24, 2026	44.18	44.33	44.07	44.23	44.02	0.09%	2,006,775
Feb 23, 2026	44.27	44.46	44.06	44.19	43.98	-0.09%	1,601,928
Feb 20, 2026	43.89	44.23	43.82	44.23	44.02	1.31%	1,367,224
Feb 19, 2026	43.36	43.66	43.28	43.66	43.45	0.14%	1,068,228
Feb 18, 2026	43.67	43.81	43.49	43.60	43.39	0.16%	1,999,967
Feb 17, 2026	43.35	43.59	43.12	43.53	43.32	0.25%	1,709,663
Feb 13, 2026	43.26	43.50	43.02	43.42	43.21	-0.16%	1,630,222
Feb 12, 2026	43.83	43.91	43.37	43.49	43.28	-0.78%	2,569,040
Feb 11, 2026	43.63	43.88	43.50	43.83	43.62	1.36%	1,818,853
Feb 10, 2026	43.42	43.42	43.19	43.24	43.03	-0.09%	1,355,749
Feb 9, 2026	43.05	43.35	42.93	43.28	43.07	0.82%	1,475,406
Feb 6, 2026	42.69	42.95	42.64	42.93	42.73	1.50%	1,554,399
Feb 5, 2026	42.37	42.58	42.26	42.30	42.09	-1.39%	1,589,078
Feb 4, 2026	43.33	43.33	42.82	42.89	42.69	0.73%	2,060,861
Feb 3, 2026	42.24	42.59	42.20	42.58	42.38	1.14%	2,664,276
Feb 2, 2026	42.02	42.14	41.88	42.10	41.90	0.89%	1,345,411
Jan 30, 2026	42.00	42.17	41.56	41.73	41.53	-1.60%	1,625,768
Jan 29, 2026	42.64	42.72	42.06	42.41	42.21	0.74%	1,420,494
Jan 28, 2026	42.09	42.16	41.87	42.10	41.90	-0.47%	1,021,280
Jan 27, 2026	41.80	42.34	41.80	42.30	42.10	2.00%	1,247,513
Jan 26, 2026	41.50	41.65	41.41	41.47	41.27	0.66%	937,775
Jan 23, 2026	40.84	41.23	40.76	41.20	41.00	0.88%	872,797
Jan 22, 2026	40.85	40.91	40.68	40.84	40.65	0.15%	1,201,944
Jan 21, 2026	40.47	40.83	40.38	40.78	40.59	1.65%	1,969,346
Jan 20, 2026	40.27	40.35	40.05	40.12	39.93	-0.72%	1,285,289
Jan 16, 2026	40.36	40.42	40.20	40.41	40.22	0.15%	1,033,846
Jan 15, 2026	40.35	40.45	40.27	40.35	40.16	-0.10%	921,702
Jan 14, 2026	40.09	40.39	40.09	40.39	40.20	1.41%	1,519,408
Jan 13, 2026	39.88	39.91	39.75	39.83	39.64	-0.28%	1,150,436
Jan 12, 2026	39.76	39.94	39.71	39.94	39.75	0.53%	904,472
Jan 9, 2026	39.70	39.74	39.59	39.73	39.54	-0.05%	864,300
Jan 8, 2026	39.57	39.75	39.54	39.75	39.56	0.26%	1,440,570
Jan 7, 2026	39.75	39.77	39.61	39.65	39.46	-0.61%	940,418
Jan 6, 2026	40.08	40.11	39.88	39.89	39.70	-0.27%	1,887,634
Jan 5, 2026	39.74	40.00	39.60	40.00	39.81	0.03%	1,505,923
Jan 2, 2026	39.84	39.99	39.77	39.99	39.80	1.37%	1,028,543
Dec 31, 2025	39.59	39.59	39.40	39.45	39.26	-0.48%	685,428
Dec 30, 2025	39.65	39.74	39.60	39.64	39.45	0.28%	680,644
Dec 29, 2025	39.50	39.56	39.42	39.53	39.34	-0.20%	726,151
Dec 26, 2025	39.65	39.69	39.56	39.61	39.42	0.08%	586,944
Dec 24, 2025	39.52	39.60	39.50	39.58	39.39	0.43%	403,513
Dec 23, 2025	39.30	39.44	39.28	39.41	39.22	0.43%	586,810
Dec 22, 2025	39.13	39.25	39.05	39.24	39.05	0.77%	701,462
Dec 19, 2025	38.86	39.10	38.86	38.94	38.75	0.31%	585,885
Dec 18, 2025	38.96	39.01	38.78	38.82	38.64	0.23%	1,206,919
Dec 17, 2025	38.79	38.87	38.69	38.73	38.55	0.05%	807,282
Dec 16, 2025	38.89	38.91	38.58	38.71	38.53	-0.46%	1,166,923
Dec 15, 2025	38.95	38.97	38.79	38.89	38.70	-0.99%	908,364
Dec 12, 2025	39.49	39.49	39.12	39.28	38.50	-0.56%	816,814
Dec 11, 2025	39.41	39.55	39.35	39.50	38.72	0.46%	963,029
Dec 10, 2025	38.98	39.35	38.96	39.32	38.54	0.92%	959,380
Dec 9, 2025	39.02	39.07	38.90	38.96	38.19	0.05%	895,803
Dec 8, 2025	39.06	39.06	38.88	38.94	38.17	-0.17%	552,222
Dec 5, 2025	39.11	39.20	38.97	39.01	38.23	-0.20%	893,131
Dec 4, 2025	39.09	39.16	39.03	39.09	38.31	0.09%	932,478
Dec 3, 2025	38.94	39.07	38.88	39.05	38.28	0.23%	914,489